[3467 JQスタンダード] アグレ都市デザイン 日足 時系列データ

[3467 JQスタンダード] アグレ都市デザイン (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-08945.00945.00924.00937.001200011205400
2016-12-07958.00958.00937.00939.001220011544600
2016-12-06965.00965.00947.00957.0067006421000
2016-12-05972.00972.00941.00958.00100009540600
2016-12-02963.00969.00954.00955.0050004800200
2016-12-01983.00994.00965.00965.0082008017400
2016-11-30972.00984.00960.00984.001530014815500
2016-11-29975.00980.00969.00975.00102009929500
2016-11-28985.001006.00960.00970.001860018223300
2016-11-25955.001020.00941.00970.006880067096800
2016-11-24912.00920.00911.00911.0044004016100
2016-11-22928.00928.00910.00910.0096008813800
2016-11-21910.00929.00907.00907.0079007225300
2016-11-18906.00912.00905.00907.001420012891900
2016-11-17880.00905.00879.00904.0093008299700
2016-11-16879.00891.00879.00888.0092008125700
2016-11-15893.00893.00880.00887.001260011229200
2016-11-14896.00897.00888.00893.0057005101300
2016-11-11893.00899.00887.00899.0066005867600
2016-11-10890.00895.00887.00887.0098008723800
2016-11-09903.00906.00850.00861.002500021793000
2016-11-08909.00925.00903.00903.0097008828100
2016-11-07921.00928.00900.00916.001480013563100
2016-11-04891.00899.00891.00891.0046004108900
2016-11-02911.00911.00894.00895.001240011165000
2016-11-01907.00916.00886.00912.0060005405000
2016-10-31920.00920.00901.00912.0052004740300
2016-10-28915.00921.00913.00921.001350012417200
2016-10-27925.00925.00912.00912.0050004593300
2016-10-26921.00925.00915.00917.00105009644700
2016-10-25938.00938.00920.00922.0046004263800
2016-10-24935.00938.00920.00923.0069006399700
2016-10-21916.00944.00915.00925.001490013872300
2016-10-20900.00918.00891.00915.001150010394800
2016-10-19918.00918.00890.00900.001140010271700
2016-10-18934.00934.00902.00907.001710015629600
2016-10-17949.00949.00921.00926.006490060933700
2016-10-14840.00988.00840.00891.00117900108888600
2016-10-13836.00847.00831.00838.0031002592600
2016-10-12841.00841.00830.00835.0082006861600
2016-10-11841.00852.00841.00841.0031002614100
2016-10-07849.00849.00841.00843.0013001097100
2016-10-06849.00853.00849.00849.001000850800
2016-10-05850.00857.00841.00849.00106008966100
2016-10-04855.00856.00846.00855.0059005007400
2016-10-03871.00871.00852.00855.0052004471900
2016-09-30871.00871.00850.00856.0084007206700
2016-09-29878.00878.00850.00866.0095008159800
2016-09-28876.00884.00863.00863.0034002970800
2016-09-272639.002639.002615.002621.0029007607800
2016-09-262544.002600.002544.002600.00410010565200
2016-09-232511.002576.002511.002570.00460011706700
2016-09-212569.002569.002471.002530.00740018728900
2016-09-202562.002570.002517.002569.0030007662900
2016-09-162540.002562.002530.002562.0015003828000
2016-09-152530.002560.002530.002545.006001531400
2016-09-142547.002569.002521.002560.0022005615600
2016-09-132560.002569.002500.002533.0019004817300
2016-09-122560.002588.002540.002574.00400010215800
2016-09-092565.002590.002542.002589.0030007729400
2016-09-082560.002568.002460.002564.00930023370700
2016-09-072592.002592.002551.002551.0013003341000
2016-09-062527.002596.002526.002596.0013003305100
2016-09-052558.002570.002527.002527.0018004580600
2016-09-022580.002580.002533.002557.0013003327900
2016-09-012560.002580.002540.002580.0035008938700
2016-08-312566.002580.002540.002560.0014003581800
2016-08-302590.002591.002554.002566.0015003861300
2016-08-292585.002585.002535.002545.0012003058500
2016-08-262559.002599.002510.002535.0019004846900
2016-08-252566.002566.002550.002550.0017004355100
2016-08-242598.002598.002566.002566.006001554800
2016-08-232564.002564.002514.002550.0015003811500
2016-08-222480.002619.002480.002564.00400010128100
2016-08-192507.002559.002470.002522.001120028070100
2016-08-182600.002609.002555.002607.00620016031300
2016-08-172615.002624.002598.002608.00570014867000
2016-08-162650.002670.002612.002650.00660017367300
2016-08-152716.002716.002679.002679.006001621900
2016-08-122730.002749.002640.002694.00580015690800
2016-08-102726.002754.002725.002745.0026007110000
2016-08-092780.002780.002719.002725.00420011499100
2016-08-082790.002790.002760.002780.00950026427900
2016-08-052671.002870.002671.002714.002160059810400
2016-08-042640.002669.002620.002630.0013003425300
2016-08-032630.002675.002624.002624.0015003950700
2016-08-022640.002689.002640.002668.0014003720700
2016-08-012630.002670.002620.002670.00380010029000
2016-07-292693.002693.002588.002637.00470012394200
2016-07-282667.002667.002616.002659.0014003696400
2016-07-272624.002679.002624.002666.0032008481000
2016-07-262621.002648.002600.002648.00510013337500
2016-07-252621.002716.002621.002657.0036009549400
2016-07-222642.002668.002615.002659.00750019750800
2016-07-212725.002725.002630.002700.00440011790600
2016-07-202713.002740.002706.002725.00370010068000
2016-07-192799.002799.002701.002776.00690018860000
2016-07-152760.002798.002747.002797.00400011076700
2016-07-142810.002850.002760.002760.00610017044000
2016-07-132793.002859.002750.002798.001190033155600
2016-07-122780.002840.002780.002811.00570016000800
2016-07-112840.002840.002770.002780.00420011728700
2016-07-082770.002800.002699.002800.00500013639200
2016-07-072864.002874.002762.002770.0031008643900
2016-07-062839.002849.002735.002814.00800022281300
2016-07-052899.002926.002854.002870.001290037218500
2016-07-042833.002897.002833.002890.001150032942800
2016-07-012822.002850.002799.002833.00710020049200
2016-06-302750.002819.002711.002810.00930025873600
2016-06-292710.002776.002685.002739.001820049475900
2016-06-282651.002745.002610.002680.00910024293200
2016-06-272777.002820.002710.002749.00990027323000
2016-06-242841.002846.002500.002750.0039200103446400
2016-06-232792.002862.002791.002805.00560015763100
2016-06-222975.002985.002780.002791.002150061581700
2016-06-212865.003080.002811.003010.002010058962600
2016-06-202741.002860.002741.002860.00840023615300
2016-06-172780.002900.002700.002741.002210060389800
2016-06-162841.002897.002610.002770.002850077729900
2016-06-152762.002850.002700.002840.003270090628100
2016-06-142929.002980.002779.002812.003080087462900
2016-06-132990.003035.002929.002981.002560076063900
2016-06-103105.003175.002980.003080.002150065663600
2016-06-093250.003325.003100.003130.0037600120319000
2016-06-083090.003250.002970.003220.0054000168368700
2016-06-072879.003090.002869.003050.0059600177954900
2016-06-062745.002879.002745.002879.003440097608700
2016-06-032686.002755.002686.002755.00970026373200
2016-06-022660.002699.002652.002658.00620016583500
2016-06-012725.002730.002645.002652.001370036569300
2016-05-312719.002719.002661.002710.00380010227600
2016-05-302692.002739.002692.002719.00530014343500
2016-05-272695.002723.002655.002690.00830022343400
2016-05-262692.002698.002625.002680.00550014675400
2016-05-252738.002790.002650.002668.001380037687100
2016-05-242744.002750.002700.002738.00880023993300
2016-05-232749.002795.002670.002750.001300035491200
2016-05-202580.002727.002572.002725.00960025502600
2016-05-192555.002618.002555.002602.0034008832800
2016-05-182600.002600.002510.002590.001060027096800
2016-05-172652.002659.002600.002650.00630016521100
2016-05-162711.002795.002552.002702.002310062782500
2016-05-132660.002669.002618.002668.00840022151400
2016-05-122609.002709.002609.002650.00760020180100
2016-05-112704.002705.002600.002600.001480039057500
2016-05-102870.002870.002696.002696.0037800105014000
2016-05-092730.002730.002566.002720.002370063491000
2016-05-062740.002741.002690.002695.001210032935200
2016-05-022600.002700.002540.002663.002400063266200
2016-04-282493.002680.002415.002662.003850098351900
2016-04-272380.002465.002360.002460.00790019154200
2016-04-262400.002446.002317.002380.001200028593100
2016-04-252370.002386.002340.002386.00530012520800
2016-04-222270.002349.002238.002320.00800018428300
2016-04-212290.002290.002236.002258.00630014240800
2016-04-202245.002289.002239.002240.00470010571900
2016-04-192311.002311.002271.002273.0031007071300
2016-04-182271.002303.002222.002261.0036008138100
2016-04-152385.002485.002317.002317.00430010317600
2016-04-142379.002426.002325.002385.00520012352100
2016-04-132380.002455.002352.002378.00510012152800
2016-04-122375.002473.002353.002380.00620014909000
2016-04-112312.002378.002268.002378.0043009943900
2016-04-082230.002303.002219.002262.00750016996400
2016-04-072214.002330.002206.002300.00830018970100
2016-04-062237.002339.002228.002264.001270028652500
2016-04-052431.002471.002232.002320.002330054588400
2016-04-042574.002574.002423.002471.001800044683300
2016-04-012749.002750.002536.002574.002820073162700
2016-03-312600.002680.002531.002649.003300085686600
2016-03-302639.002729.002622.002640.003070082034800
2016-03-292607.002690.002607.002620.003100081710500
2016-03-282797.002799.002656.002673.003640098087900
2016-03-252807.002890.002758.002800.0065000183139600
2016-03-242890.002963.002675.002707.00192400535989200
2016-03-232716.003070.002661.002939.004802001378046400
2016-03-222800.003005.002566.002566.00249600680942900
2016-03-183505.003700.002805.002825.008621002820535600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog